window.pageData = {"fund":{"_id":3000000018089,"name":"西藏东财远见成长混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"018089","tickerId":18089,"shortName":"东财远见成长混合发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000051440000,"inceptionDate":"2023-04-10T16:00:00.000Z","status":"normal","setUpDate":"2023-04-10T16:00:00.000Z","setUpAssetScale":3278141.34,"setUpShares":3278141.34,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xzdcyjczhhxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51440000","tickerId":51440000,"name":"东财基金管理有限公司"},"hotMetrics":{"fss":{"stockId":3000000018089,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":507,"f_h_s_a":5938,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018089,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.7971256684491979,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.8515650209745079,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.9932151455460714,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.9416526138279933,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.5795806528472719,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.9412210435159125,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.5858793324775353,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.9432320638995864},"fp":{"stockId":3000000018089,"type":"fp","f_cagr_p_r_fs":-0.06982423974572849,"f_p_r_d1":-0.0002672010688044013,"f_p_r_m1":-0.06399069226294352,"f_p_r_m3":-0.20472518782127336,"f_p_r_m6":-0.12942322259495742,"f_p_r_fys":-0.03571856646290339,"f_p_r_y1":0.1534050179211468,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y2":0.2527250077857368,"f_p_r_y3":-0.19550000000000045,"f_i_d":"2023-04-10T16:00:00.000Z"},"ff":{"stockId":3000000018089,"type":"ff","f_m_f":52733,"f_m_f_r":0.012,"f_c_f":6591,"f_c_f_r":0.0015,"f_m_a_c_f":59324,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000018089,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":0.8045},"f_as":{"stockId":3000000018089,"type":"f_as","f_tas":7338996.287,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018088,"__csrcFundId":12545,"stockCode":"018088","shortName":"东财远见成长混合发起式(018088)","masterFundShortName":"东财远见成长混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18088,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T03:54:26.604Z","status":"normal","exchange":"jj","fundCollectionId":4000051440000,"name":"东财远见成长混合型发起式证券投资基金","inceptionDate":"2023-04-10T16:00:00.000Z","setUpDate":"2023-04-10T16:00:00.000Z","setUpAssetScale":11448516.16,"setUpShares":11448516.16,"pinyin":"dcyjczhhxfqszqtzjj","followedNum":3,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":1000000000000853,"holdings":213200,"marketCap":1784562,"netValueRatio":0.0977,"quarterlyChange":-0.12384473197781898,"stock":{"stockCode":"00853","exchange":"hk","stockType":"company","tickerId":853,"name":"微创医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":1000000000002252,"holdings":61500,"marketCap":1370567,"netValueRatio":0.075,"quarterlyChange":0.03868312757201631,"stock":{"exchange":"hk","stockType":"company","stockCode":"02252","tickerId":2252,"name":"微创机器人-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":1000000000002228,"holdings":171000,"marketCap":1360369,"netValueRatio":0.0745,"quarterlyChange":-0.04756871035940813,"stock":{"stockCode":"02228","exchange":"hk","stockType":"company","tickerId":2228,"name":"晶泰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":688114,"holdings":27173,"marketCap":1336368,"netValueRatio":0.0731,"quarterlyChange":-0.19058591178406847,"stock":{"name":"华大智造","exchange":"sh","stockType":"company","stockCode":"688114","tickerId":688114}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":603108,"holdings":98700,"marketCap":1246581,"netValueRatio":0.0682,"quarterlyChange":-0.15518394648829437,"stock":{"stockCode":"603108","exchange":"sh","stockType":"company","tickerId":603108,"name":"润达医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":1000000000002172,"holdings":119000,"marketCap":1105347,"netValueRatio":0.0605,"quarterlyChange":-0.03308823529411764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02172","tickerId":2172,"name":"微创脑科学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":688085,"holdings":58983,"marketCap":1098853,"netValueRatio":0.0601,"quarterlyChange":0.03385127635960039,"stock":{"stockCode":"688085","tickerId":688085,"exchange":"sh","stockType":"company","name":"三友医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":301230,"holdings":25290,"marketCap":1027026,"netValueRatio":0.0562,"quarterlyChange":0.36198240401702697,"stock":{"name":"泓博医药","exchange":"sz","stockType":"company","stockCode":"301230","tickerId":301230}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":688222,"holdings":39833,"marketCap":1026894,"netValueRatio":0.0562,"quarterlyChange":0.0993603411513857,"stock":{"stockCode":"688222","tickerId":688222,"exchange":"sh","stockType":"company","name":"成都先导"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018088,"stockId":300676,"holdings":25700,"marketCap":1024145,"netValueRatio":0.0561,"quarterlyChange":-0.12147266313932914,"stock":{"stockCode":"300676","exchange":"sz","stockType":"company","tickerId":300676,"name":"华大基因"}}]},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8045},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.82},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8143},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8372},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8031},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8036},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8214},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8386},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8078},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8143},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.814},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.793},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8064},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7998},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7747},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8187},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8415},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8662},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8534},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8669},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8595},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8672},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8794},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8839},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8668},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8803},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8665},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8565},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8702},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9153},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9498},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9299},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9517},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9526},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9632},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9527},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9544},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9614},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.958},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9502},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9507},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9504},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.962},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9412},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9745},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9864},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9827},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.0051},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.0027},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.0211},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9994},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.0036},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9739},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9806},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9987},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.0201},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.055},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":1.0116},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9848},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.941},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8997},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8893},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8916},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8784},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8343},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8353},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8406},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8331},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8364},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8351},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8344},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8477},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8538},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8466},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8307},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8191},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8276},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8371},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8257},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8431},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8433},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8518},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8522},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8522},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8529},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.867},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8746},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8762},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8714},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8776},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8807},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8712},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8509},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8777},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8818},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.898},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.903},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9125},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9221},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9149},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9119},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9154},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9033},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9165},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9185},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9198},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9391},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9292},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9174},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9146},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9058},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.913},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9026},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8959},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9004},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9049},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8964},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8865},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9138},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9225},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9003},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9241},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9332},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9589},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.963},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9391},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9249},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9498},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9471},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9399},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.954},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9545},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9682},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9711},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9748},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9679},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9722},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.968},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9683},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9627},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9813},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9608},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9394},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9592},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9577},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9707},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9401},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9265},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9421},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9674},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9795},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9651},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9549},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9567},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9678},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9726},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9588},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9439},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9494},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9261},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9297},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9198},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9368},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.939},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9279},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9191},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9172},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9259},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9323},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9259},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.9014},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8975},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8882},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8535},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8416},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8479},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8513},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8283},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8316},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8284},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8222},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.8084},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7943},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7781},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7835},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.793},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7903},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7911},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7883},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7731},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7635},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7685},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7655},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7503},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7371},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7427},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7595},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7749},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7869},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7827},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.808},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7968},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7998},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7903},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.76},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7666},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7769},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7631},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7455},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7454},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7082},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7218},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7125},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7198},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7055},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7162},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7098},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6981},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6971},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7009},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7134},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7168},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7228},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7148},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7254},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7207},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7262},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7064},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6987},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6948},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7047},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.707},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7074},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.699},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6921},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6849},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6855},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6807},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7014},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7084},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6975},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6893},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6731},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6664},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6476},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7534},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7618},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7675},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7381},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7512},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7605},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7433},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7354},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7457},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7542},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7774},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7885},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7829},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7722},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7728},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7359},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7444},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7477},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7483},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7485},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7592},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.739},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7384},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.736},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.736},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7802},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7743},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7576},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7605},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7774},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7593},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7381},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7223},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7358},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7256},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6856},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6979},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6961},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7126},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.682},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.672},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6561},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6441},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.641},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.623},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6165},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6231},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6303},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6237},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6199},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6189},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6267},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6058},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6032},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6185},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6185},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6285},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6333},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6282},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6382},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6533},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6649},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6738},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.676},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6761},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6802},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6718},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6898},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.689},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6956},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6929},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7022},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7133},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7328},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7319},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7209},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7211},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7129},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6928},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6914},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7072},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7099},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.698},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6852},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6978},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.678},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6823},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6717},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7079},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7152},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6951},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6807},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7021},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7214},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7482},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7614},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7568},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7329},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7309},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7133},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7106},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6875},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6689},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.68},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6804},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.699},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7204},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7099},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6788},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6855},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6849},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6741},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6657},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6326},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6389},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6396},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6587},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6581},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6878},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6876},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7755},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.7054},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.616},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5665},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5439},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5368},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5193},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5226},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5244},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5123},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.52},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5284},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5309},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5228},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.526},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5215},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5356},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5288},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5269},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5233},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5381},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5281},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5186},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5176},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5194},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5135},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5198},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5318},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5384},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5558},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5651},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5629},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5608},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5744},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5775},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5712},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5837},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5871},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5933},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5769},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.585},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.581},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5818},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5495},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5474},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5515},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5501},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5478},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5611},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.579},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5689},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.571},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5669},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5575},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5584},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.574},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5677},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5441},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5436},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5459},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5673},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5487},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5639},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5691},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5737},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5715},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5715},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5801},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6003},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5807},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5869},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.6056},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5993},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018089,"lxr_nv_fc":0.5963}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48759,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}